Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.02 | 24.18 | 23.36 | 23.70 | 1,116,200 | -0.36(-1.50%) |
Sep 27, 2018 | 24.50 | 24.73 | 23.97 | 24.06 | 983,577 | -0.40(-1.64%) |
Sep 26, 2018 | 25.12 | 25.37 | 24.40 | 24.46 | 873,844 | -0.61(-2.43%) |
Sep 25, 2018 | 24.81 | 25.16 | 24.56 | 25.07 | 1,047,342 | +0.35(+1.42%) |
Sep 24, 2018 | 24.35 | 25.13 | 23.16 | 24.72 | 1,124,032 | -0.05(-0.20%) |
Sep 21, 2018 | 25.40 | 25.40 | 24.61 | 24.77 | 1,877,000 | -0.67(-2.63%) |
Sep 20, 2018 | 25.29 | 25.68 | 24.31 | 25.44 | 818,812 | +0.18(+0.71%) |
Sep 19, 2018 | 25.52 | 25.69 | 24.90 | 25.26 | 702,556 | -0.23(-0.90%) |
Sep 18, 2018 | 25.17 | 25.80 | 25.01 | 25.49 | 1,050,940 | +0.54(+2.16%) |
Sep 17, 2018 | 25.64 | 25.76 | 24.55 | 24.95 | 936,818 | -0.83(-3.22%) |
Sep 14, 2018 | 25.90 | 25.93 | 25.31 | 25.78 | 952,100 | -0.10(-0.39%) |
Sep 13, 2018 | 25.76 | 26.10 | 25.32 | 25.88 | 1,270,786 | -0.01(-0.04%) |
Sep 12, 2018 | 26.05 | 26.18 | 25.03 | 25.89 | 915,146 | -0.08(-0.31%) |
Sep 11, 2018 | 25.92 | 26.43 | 25.75 | 25.97 | 747,020 | -0.07(-0.27%) |
Sep 10, 2018 | 26.86 | 27.01 | 25.70 | 26.04 | 1,221,639 | -0.81(-3.02%) |
Sep 07, 2018 | 25.18 | 27.19 | 25.05 | 26.85 | 1,419,600 | +1.63(+6.46%) |
Sep 06, 2018 | 25.13 | 25.36 | 24.70 | 25.22 | 649,363 | +0.13(+0.52%) |
Sep 05, 2018 | 25.32 | 25.40 | 24.15 | 25.09 | 1,077,129 | -0.12(-0.48%) |
Sep 04, 2018 | 24.60 | 25.27 | 24.18 | 25.21 | 1,813,669 | +0.35(+1.41%) |
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | -0.44(-1.74%) | |
Aug 30, 2018 | 26.53 | 26.75 | 25.22 | 25.30 | 2,786,108 | -1.45(-5.42%) |
Aug 29, 2018 | 26.60 | 27.19 | 26.24 | 26.75 | 993,010 | +0.26(+0.98%) |
Aug 28, 2018 | 26.40 | 26.80 | 25.89 | 26.49 | 1,004,699 | +0.37(+1.42%) |
Aug 27, 2018 | 25.34 | 26.49 | 25.12 | 26.12 | 1,336,989 | +0.79(+3.12%) |
Aug 24, 2018 | 24.88 | 25.35 | 24.03 | 25.33 | 766,100 | +0.72(+2.93%) |
Aug 23, 2018 | 25.00 | 25.14 | 24.37 | 24.61 | 1,377,978 | -0.45(-1.80%) |
Aug 22, 2018 | 24.38 | 25.12 | 24.22 | 25.06 | 620,772 | +0.56(+2.29%) |
Aug 21, 2018 | 24.24 | 24.80 | 23.81 | 24.50 | 846,785 | +0.33(+1.37%) |
Aug 20, 2018 | 23.94 | 24.43 | 23.72 | 24.17 | 1,375,258 | +0.39(+1.64%) |
Aug 17, 2018 | 23.74 | 23.98 | 23.42 | 23.78 | 489,400 | +0.08(+0.34%) |
Aug 16, 2018 | 23.71 | 23.98 | 23.14 | 23.70 | 687,233 | +0.17(+0.72%) |
Aug 15, 2018 | 23.71 | 23.91 | 22.43 | 23.53 | 1,170,432 | -0.40(-1.67%) |
Aug 14, 2018 | 23.16 | 24.48 | 22.79 | 23.93 | 1,614,562 | +1.36(+6.03%) |
Aug 13, 2018 | 22.74 | 23.14 | 22.38 | 22.57 | 1,618,732 | -0.18(-0.79%) |
Aug 10, 2018 | 22.20 | 23.31 | 22.10 | 22.75 | 1,072,000 | +0.46(+2.06%) |
Aug 09, 2018 | 21.40 | 22.60 | 21.34 | 22.29 | 1,107,828 | +0.96(+4.50%) |
Aug 08, 2018 | 21.36 | 21.78 | 21.08 | 21.33 | 599,609 | -0.12(-0.56%) |
Aug 07, 2018 | 21.90 | 22.25 | 21.23 | 21.45 | 833,970 | -0.30(-1.38%) |
Aug 06, 2018 | 21.47 | 21.79 | 21.19 | 21.75 | 434,074 | +0.26(+1.21%) |
Aug 03, 2018 | 22.61 | 22.61 | 21.09 | 21.49 | 967,100 | -1.19(-5.25%) |
Aug 02, 2018 | 21.55 | 22.97 | 21.52 | 22.68 | 946,454 | +0.88(+4.04%) |
Aug 01, 2018 | 21.11 | 22.18 | 21.06 | 21.80 | 913,951 | +0.66(+3.12%) |
Jul 31, 2018 | 21.82 | 22.38 | 21.11 | 21.14 | 1,081,130 | -0.73(-3.34%) |
Jul 30, 2018 | 21.90 | 22.54 | 21.56 | 21.87 | 1,299,578 | -0.17(-0.77%) |
Jul 27, 2018 | 23.66 | 23.66 | 21.51 | 22.04 | 2,554,700 | -1.32(-5.65%) |
Jul 26, 2018 | 23.43 | 23.48 | 21.84 | 23.36 | 3,145,325 | +0.70(+3.09%) |
Jul 25, 2018 | 19.22 | 22.90 | 19.22 | 22.66 | 3,951,967 | +3.72(+19.64%) |
Jul 24, 2018 | 19.17 | 19.24 | 18.82 | 18.94 | 663,332 | -0.22(-1.15%) |
Jul 23, 2018 | 18.81 | 19.21 | 18.56 | 19.16 | 546,030 | +0.29(+1.54%) |
Jul 20, 2018 | 19.09 | 19.35 | 18.80 | 18.87 | 598,904 | -0.17(-0.89%) |
Jul 19, 2018 | 18.55 | 19.22 | 18.55 | 19.04 | 817,824 | +0.39(+2.09%) |
Jul 18, 2018 | 18.53 | 18.68 | 18.28 | 18.65 | 664,700 | +0.10(+0.54%) |
Jul 17, 2018 | 18.65 | 18.97 | 18.49 | 18.55 | 501,604 | -0.18(-0.96%) |
Jul 16, 2018 | 18.48 | 18.82 | 18.47 | 18.73 | 844,343 | +0.27(+1.46%) |
Jul 13, 2018 | 18.19 | 18.48 | 18.11 | 18.46 | 674,815 | +0.30(+1.65%) |
Jul 12, 2018 | 18.46 | 18.48 | 18.14 | 18.16 | 650,175 | -0.21(-1.14%) |
Jul 11, 2018 | 18.31 | 18.54 | 17.96 | 18.37 | 1,077,950 | -0.97(-5.02%) |
Jul 10, 2018 | 19.49 | 19.64 | 19.21 | 19.34 | 445,816 | -0.11(-0.57%) |
Jul 09, 2018 | 19.68 | 19.98 | 19.33 | 19.45 | 1,017,170 | -0.04(-0.21%) |
Jul 06, 2018 | 19.00 | 19.56 | 19.00 | 19.49 | 1,089,394 | +0.43(+2.26%) |
Jul 05, 2018 | 19.29 | 19.49 | 19.04 | 19.06 | 781,572 | -0.32(-1.65%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.17(-0.87%) |